BioVie Inc.BIVINASDAQ

|||

Overview Charts News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/30/2026	$1.21	$1.24	$1.12	$1.14	157,670
1/29/2026	$1.23	$1.24	$1.18	$1.24	45,000
1/28/2026	$1.23	$1.26	$1.20	$1.23	125,657
1/27/2026	$1.22	$1.25	$1.20	$1.21	45,727
1/26/2026	$1.23	$1.24	$1.17	$1.23	64,826
1/23/2026	$1.27	$1.30	$1.19	$1.22	87,659
1/22/2026	$1.22	$1.26	$1.22	$1.25	118,228
1/21/2026	$1.22	$1.24	$1.16	$1.20	92,233
1/20/2026	$1.22	$1.26	$1.20	$1.22	96,723
1/16/2026	$1.19	$1.24	$1.18	$1.21	97,722
1/15/2026	$1.21	$1.23	$1.14	$1.18	112,500
1/14/2026	$1.25	$1.27	$1.21	$1.21	81,803
1/13/2026	$1.25	$1.27	$1.23	$1.27	55,413
1/12/2026	$1.33	$1.34	$1.23	$1.26	76,444
1/9/2026	$1.31	$1.31	$1.26	$1.27	45,500
1/8/2026	$1.37	$1.37	$1.27	$1.30	121,433
1/7/2026	$1.40	$1.43	$1.33	$1.35	113,159
1/6/2026	$1.30	$1.43	$1.26	$1.39	206,008
1/5/2026	$1.35	$1.35	$1.28	$1.31	104,100
1/2/2026	$1.17	$1.35	$1.13	$1.33	252,010
12/31/2025	$1.13	$1.17	$1.13	$1.16	121,910
12/30/2025	$1.26	$1.26	$1.10	$1.13	354,028
12/29/2025	$1.18	$1.24	$1.16	$1.23	218,708
12/26/2025	$1.27	$1.31	$1.16	$1.21	226,700
12/24/2025	$1.30	$1.32	$1.24	$1.27	98,007
12/23/2025	$1.36	$1.39	$1.27	$1.31	175,753
12/22/2025	$1.42	$1.46	$1.36	$1.39	120,100
12/19/2025	$1.43	$1.45	$1.41	$1.41	48,100
12/18/2025	$1.42	$1.47	$1.42	$1.45	43,492
12/17/2025	$1.44	$1.51	$1.40	$1.45	59,840
12/16/2025	$1.43	$1.47	$1.40	$1.43	34,100
12/15/2025	$1.47	$1.47	$1.36	$1.43	54,701
12/12/2025	$1.55	$1.56	$1.40	$1.45	71,230
12/11/2025	$1.55	$1.56	$1.50	$1.51	25,600
12/10/2025	$1.56	$1.63	$1.56	$1.58	79,200
12/9/2025	$1.54	$1.62	$1.53	$1.55	81,341
12/8/2025	$1.56	$1.62	$1.52	$1.59	39,200
12/5/2025	$1.61	$1.62	$1.52	$1.58	43,100
12/4/2025	$1.59	$1.70	$1.56	$1.61	128,911
12/3/2025	$1.46	$1.60	$1.45	$1.59	40,991
12/2/2025	$1.50	$1.50	$1.46	$1.47	16,600
12/1/2025	$1.52	$1.54	$1.48	$1.51	43,859
11/28/2025	$1.46	$1.50	$1.42	$1.50	65,300
11/26/2025	$1.37	$1.47	$1.37	$1.45	64,545
11/25/2025	$1.35	$1.40	$1.33	$1.35	24,854
11/24/2025	$1.31	$1.41	$1.31	$1.35	56,474
11/21/2025	$1.26	$1.39	$1.25	$1.30	66,266
11/20/2025	$1.41	$1.48	$1.26	$1.27	90,448
11/19/2025	$1.45	$1.45	$1.36	$1.37	85,719
11/18/2025	$1.43	$1.45	$1.40	$1.43	35,523
11/17/2025	$1.47	$1.56	$1.37	$1.41	147,825
11/14/2025	$1.46	$1.52	$1.46	$1.50	33,400
11/13/2025	$1.60	$1.62	$1.47	$1.49	50,232
11/12/2025	$1.54	$1.66	$1.52	$1.61	192,600
11/11/2025	$1.54	$1.57	$1.50	$1.51	30,316
11/10/2025	$1.52	$1.57	$1.49	$1.56	77,116
11/7/2025	$1.49	$1.52	$1.42	$1.48	147,947
11/6/2025	$1.57	$1.58	$1.48	$1.50	46,845
11/5/2025	$1.53	$1.59	$1.49	$1.55	126,446
11/4/2025	$1.69	$1.69	$1.53	$1.54	270,398

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance